Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P 500 Value ETF Vanguard (NY: VOOV )

174.26 +0.87 (+0.50%)
Official Closing Price Updated: 6:30 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 03, 2024 174.62 174.76 173.47 174.26 63,133 +0.87(+0.50%)
May 02, 2024 173.60 173.75 172.38 173.39 62,507 +1.00(+0.58%)
May 01, 2024 172.58 174.30 172.18 172.39 74,101 -0.50(-0.29%)
Apr 30, 2024 174.42 174.42 172.86 172.89 209,316 -2.15(-1.23%)
Apr 29, 2024 174.52 175.13 174.36 175.04 69,568 +0.97(+0.56%)
Apr 26, 2024 173.91 174.70 173.91 174.07 56,673 -0.35(-0.20%)
Apr 25, 2024 174.25 174.78 173.19 174.42 67,515 -0.57(-0.33%)
Apr 24, 2024 174.56 175.22 174.16 174.99 72,600 -0.08(-0.05%)
Apr 23, 2024 174.38 175.32 174.09 175.07 69,913 +1.24(+0.71%)
Apr 22, 2024 173.14 174.65 172.34 173.83 113,882 +1.43(+0.83%)
Apr 19, 2024 171.41 172.60 171.41 172.40 78,995 +1.40(+0.82%)
Apr 18, 2024 171.31 172.06 170.74 171.00 78,521 +0.13(+0.08%)
Apr 17, 2024 171.52 171.77 170.25 170.87 150,057 +0.03(+0.02%)
Apr 16, 2024 172.01 172.01 170.65 170.84 80,460 -0.96(-0.56%)
Apr 15, 2024 174.21 174.63 171.41 171.80 75,881 -0.79(-0.46%)
Apr 12, 2024 174.51 174.58 172.20 172.59 83,340 -2.59(-1.48%)
Apr 11, 2024 176.21 176.21 174.31 175.18 70,831 -0.58(-0.33%)
Apr 10, 2024 176.25 176.60 174.92 175.76 90,006 -2.40(-1.35%)
Apr 09, 2024 178.04 178.25 176.76 178.16 58,359 +0.48(+0.27%)
Apr 08, 2024 177.63 178.06 177.42 177.68 58,193 +0.21(+0.12%)
Apr 05, 2024 176.60 177.89 176.36 177.47 90,193 +0.99(+0.56%)
Apr 04, 2024 179.11 179.39 176.12 176.48 98,230 -1.65(-0.93%)
Apr 03, 2024 178.19 178.56 177.78 178.13 67,605 -0.28(-0.16%)
Apr 02, 2024 178.78 178.78 177.94 178.41 104,259 -1.05(-0.59%)
Apr 01, 2024 180.84 180.85 179.45 179.46 125,793 -1.01(-0.56%)
Mar 28, 2024 180.26 180.98 180.08 180.47 134,862 +0.57(+0.32%)
Mar 27, 2024 178.05 179.94 178.05 179.90 80,814 +2.65(+1.50%)
Mar 26, 2024 177.63 177.69 177.13 177.25 96,312 +0.00(+0.00%)
Mar 25, 2024 177.52 177.91 177.14 177.25 67,819 -0.28(-0.16%)
Mar 22, 2024 178.72 178.78 177.47 177.53 101,217 -1.74(-0.97%)
Mar 21, 2024 179.00 179.84 178.88 179.27 76,034 +1.03(+0.58%)
Mar 20, 2024 176.97 178.43 176.72 178.24 63,465 +1.10(+0.62%)
Mar 19, 2024 176.22 177.19 176.13 177.14 79,913 +0.84(+0.48%)
Mar 18, 2024 176.38 176.75 175.72 176.30 48,392 +0.52(+0.30%)
Mar 15, 2024 175.49 176.24 175.49 175.78 102,378 -0.28(-0.16%)
Mar 14, 2024 177.18 177.18 175.03 176.06 84,052 -1.11(-0.63%)
Mar 13, 2024 177.07 177.78 176.69 177.17 84,635 +0.25(+0.14%)
Mar 12, 2024 176.87 177.29 176.18 176.92 70,572 +0.34(+0.19%)
Mar 11, 2024 175.68 176.65 175.30 176.58 76,989 +0.74(+0.42%)
Mar 08, 2024 176.04 176.63 175.81 175.84 88,141 +0.00(+0.00%)
Mar 07, 2024 175.99 176.32 175.64 175.84 71,461 +0.59(+0.34%)
Mar 06, 2024 174.96 175.78 174.66 175.25 74,631 +1.13(+0.65%)
Mar 05, 2024 174.53 175.26 173.60 174.12 110,088 -0.49(-0.28%)
Mar 04, 2024 173.99 174.84 173.92 174.61 94,815 +0.57(+0.33%)
Mar 01, 2024 173.74 174.21 172.95 174.04 88,937 +0.71(+0.41%)
Feb 29, 2024 174.11 174.14 173.19 173.33 161,962 +0.04(+0.02%)
Feb 28, 2024 172.87 173.72 172.77 173.29 114,946 +0.16(+0.09%)
Feb 27, 2024 172.98 173.22 172.64 173.13 80,433 +0.33(+0.19%)
Feb 26, 2024 173.73 174.06 172.69 172.80 60,334 -0.96(-0.55%)
Feb 23, 2024 173.39 174.15 173.28 173.76 74,209 +0.66(+0.38%)
Feb 22, 2024 172.26 173.44 171.89 173.10 74,674 +1.13(+0.66%)
Feb 21, 2024 171.12 171.97 170.89 171.97 65,249 +0.81(+0.47%)
Feb 20, 2024 170.86 171.82 170.86 171.16 226,563 -0.05(-0.03%)
Feb 16, 2024 171.31 172.06 170.83 171.21 97,506 -0.47(-0.27%)
Feb 15, 2024 169.81 171.75 169.81 171.68 91,068 +2.20(+1.30%)
Feb 14, 2024 169.15 169.52 168.42 169.48 124,522 +1.09(+0.65%)
Feb 13, 2024 169.25 169.70 167.27 168.39 115,015 -2.33(-1.36%)
Feb 12, 2024 169.74 171.10 169.68 170.72 100,758 +1.03(+0.61%)
Feb 09, 2024 169.76 169.76 168.96 169.69 112,693 -0.06(-0.04%)
Feb 08, 2024 169.71 169.80 168.99 169.75 98,160 +0.09(+0.05%)
Feb 07, 2024 169.95 170.02 169.24 169.66 79,853 +0.29(+0.17%)
Feb 06, 2024 168.55 169.45 168.30 169.37 85,322 +1.24(+0.74%)
Feb 05, 2024 168.98 168.98 167.84 168.13 97,349 -1.53(-0.90%)
Feb 02, 2024 169.50 170.43 168.63 169.66 122,283 -0.38(-0.22%)
Feb 01, 2024 168.81 170.04 167.80 170.04 85,685 +1.68(+1.00%)
Jan 31, 2024 170.22 170.32 168.36 168.36 224,742 -1.66(-0.98%)
Jan 30, 2024 169.30 170.27 169.00 170.02 98,395 +0.50(+0.29%)
Jan 29, 2024 168.77 169.52 168.36 169.52 109,516 +0.76(+0.45%)
Jan 26, 2024 168.62 169.00 168.44 168.76 71,224 +0.04(+0.02%)
Jan 25, 2024 168.02 168.72 167.41 168.72 122,461 +1.56(+0.93%)
Jan 24, 2024 168.59 168.60 167.05 167.16 112,383 -0.77(-0.46%)
Jan 23, 2024 167.86 168.11 167.35 167.93 84,732 +0.45(+0.27%)
Jan 22, 2024 167.40 168.08 167.16 167.48 88,617 +0.39(+0.23%)
Jan 19, 2024 166.14 167.40 165.38 167.09 112,507 +1.26(+0.76%)
Jan 18, 2024 165.29 165.91 164.46 165.83 113,042 +0.44(+0.27%)
Jan 17, 2024 165.29 166.24 164.79 165.39 99,827 -0.98(-0.59%)
Jan 16, 2024 166.91 167.00 165.97 166.37 79,917 -1.14(-0.68%)
Jan 12, 2024 168.09 168.64 167.17 167.51 61,229 +0.00(+0.00%)
Jan 11, 2024 168.22 168.22 166.64 167.51 66,856 -0.65(-0.39%)
Jan 10, 2024 168.12 168.44 167.57 168.16 71,703 -0.05(-0.03%)
Jan 09, 2024 168.48 168.48 167.87 168.21 160,419 -0.90(-0.53%)
Jan 08, 2024 167.71 169.11 167.21 169.11 104,629 +1.12(+0.67%)
Jan 05, 2024 167.60 168.68 167.31 167.99 126,963 +0.43(+0.26%)
Jan 04, 2024 167.91 168.63 167.55 167.56 99,453 -0.18(-0.11%)
Jan 03, 2024 168.47 168.63 167.53 167.74 84,317 -1.33(-0.79%)
Jan 02, 2024 167.45 169.37 167.24 169.07 120,153 +1.11(+0.66%)
Dec 29, 2023 168.10 168.39 167.43 167.96 112,173 -0.39(-0.23%)
Dec 28, 2023 168.10 168.56 168.10 168.35 91,469 +0.30(+0.18%)
Dec 27, 2023 167.84 168.18 167.55 168.05 121,742 +0.17(+0.10%)
Dec 26, 2023 167.21 168.17 167.00 167.88 94,246 +0.89(+0.53%)
Dec 22, 2023 166.62 167.57 166.37 166.99 85,320 +0.67(+0.40%)
Dec 21, 2023 165.87 166.35 165.03 166.32 71,882 +1.56(+0.95%)
Dec 20, 2023 167.03 167.37 164.72 164.76 162,852 -2.73(-1.63%)
Dec 19, 2023 166.59 167.49 166.50 167.49 123,784 +1.26(+0.76%)
Dec 18, 2023 166.71 166.71 166.22 166.23 88,991 +0.35(+0.21%)
Dec 15, 2023 166.20 166.46 165.48 165.88 104,087 -0.50(-0.30%)
Dec 14, 2023 166.19 166.98 165.67 166.38 124,999 +1.19(+0.72%)
Dec 13, 2023 162.75 165.18 162.47 165.18 142,191 +2.65(+1.63%)
Dec 12, 2023 161.88 162.61 161.61 162.54 65,954 +0.73(+0.45%)
Dec 11, 2023 160.85 161.86 160.85 161.81 83,341 +1.12(+0.70%)
Dec 08, 2023 159.77 160.91 159.77 160.69 90,012 +0.67(+0.42%)
Dec 07, 2023 159.40 160.22 159.32 160.02 96,028 +0.92(+0.58%)
Dec 06, 2023 159.96 160.37 158.87 159.10 103,467 -0.25(-0.16%)
Dec 05, 2023 159.38 159.59 159.05 159.34 77,664 -0.76(-0.47%)
Dec 04, 2023 159.45 160.17 159.21 160.10 67,678 -0.51(-0.32%)
Dec 01, 2023 159.06 160.64 158.94 160.61 117,760 +1.51(+0.95%)
Nov 30, 2023 158.59 159.26 158.08 159.10 87,500 +0.91(+0.57%)
Nov 29, 2023 158.79 159.23 158.07 158.19 66,073 +0.24(+0.15%)
Nov 28, 2023 157.62 158.38 157.49 157.95 70,445 +0.10(+0.06%)
Nov 27, 2023 157.85 158.16 157.60 157.85 77,600 -0.18(-0.11%)
Nov 24, 2023 157.68 158.09 157.68 158.03 20,979 +0.25(+0.16%)
Nov 22, 2023 157.59 158.16 157.42 157.78 58,505 +0.97(+0.62%)
Nov 21, 2023 156.93 157.05 156.60 156.81 43,357 -0.66(-0.42%)
Nov 20, 2023 156.35 157.71 156.21 157.47 55,526 +1.05(+0.67%)
Nov 17, 2023 156.26 156.52 156.00 156.42 64,205 +0.50(+0.32%)
Nov 16, 2023 155.53 156.00 155.34 155.92 77,710 +0.07(+0.04%)
Nov 15, 2023 155.65 156.46 155.65 155.85 141,234 +0.52(+0.33%)
Nov 14, 2023 154.02 155.70 153.95 155.34 117,136 +3.57(+2.35%)
Nov 13, 2023 151.69 152.14 151.38 151.76 98,399 -0.23(-0.15%)
Nov 10, 2023 150.44 152.13 150.09 152.00 53,321 +2.09(+1.40%)
Nov 09, 2023 151.36 151.38 149.88 149.91 73,304 -1.04(-0.69%)
Nov 08, 2023 151.20 151.26 150.34 150.95 79,601 -0.14(-0.09%)
Nov 07, 2023 150.92 151.47 150.61 151.09 66,784 +0.16(+0.11%)
Nov 06, 2023 151.31 151.39 150.44 150.93 70,885 -0.18(-0.12%)
Nov 03, 2023 150.55 151.86 150.55 151.11 91,527 +1.87(+1.25%)
Nov 02, 2023 147.74 149.34 147.74 149.24 85,916 +2.64(+1.80%)
Nov 01, 2023 145.54 146.81 145.29 146.60 76,411 +1.37(+0.94%)
Oct 31, 2023 144.25 145.32 143.88 145.23 256,431 +1.26(+0.88%)
Oct 30, 2023 142.81 144.35 142.72 143.97 103,621 +1.96(+1.38%)
Oct 27, 2023 143.28 143.49 141.62 142.01 250,167 -0.76(-0.53%)
Oct 26, 2023 143.69 144.01 142.53 142.76 79,018 -1.19(-0.83%)
Oct 25, 2023 145.28 145.41 143.76 143.96 117,054 -1.60(-1.10%)
Oct 24, 2023 145.35 145.90 144.72 145.56 49,570 +1.30(+0.90%)
Oct 23, 2023 144.28 145.78 143.89 144.25 214,102 -0.44(-0.30%)
Oct 20, 2023 146.32 146.44 144.69 144.69 115,090 -1.69(-1.16%)
Oct 19, 2023 148.03 148.68 146.25 146.38 96,691 -1.00(-0.68%)
Oct 18, 2023 149.03 149.12 147.15 147.39 108,688 -2.20(-1.47%)
Oct 17, 2023 148.35 150.40 148.35 149.59 87,676 +0.41(+0.27%)
Oct 16, 2023 148.32 149.64 148.32 149.18 86,599 +1.69(+1.15%)
Oct 13, 2023 148.65 149.16 147.06 147.49 57,495 -0.75(-0.50%)
Oct 12, 2023 149.84 149.84 147.44 148.23 48,494 -1.39(-0.93%)
Oct 11, 2023 149.62 149.94 148.65 149.63 48,193 +0.47(+0.31%)
Oct 10, 2023 148.51 150.00 148.35 149.16 69,273 +1.12(+0.76%)
Oct 09, 2023 146.49 148.16 146.42 148.03 93,254 +0.80(+0.54%)
Oct 06, 2023 144.81 147.80 144.16 147.24 158,659 +1.56(+1.07%)
Oct 05, 2023 145.70 145.94 144.66 145.68 70,363 -0.22(-0.15%)
Oct 04, 2023 145.29 146.12 144.48 145.90 100,436 +0.92(+0.64%)
Oct 03, 2023 146.31 146.65 144.60 144.97 120,044 -2.02(-1.37%)
Oct 02, 2023 147.75 147.76 146.15 146.99 147,087 -0.91(-0.62%)
Sep 29, 2023 149.54 149.54 147.42 147.91 86,197 -0.32(-0.22%)
Sep 28, 2023 147.45 148.81 147.28 148.22 83,834 +0.78(+0.53%)
Sep 27, 2023 148.14 148.14 146.28 147.44 64,869 -0.19(-0.13%)
Sep 26, 2023 148.88 149.10 147.44 147.63 147,741 -2.30(-1.53%)
Sep 25, 2023 149.01 149.93 149.27 149.92 60,531 +0.44(+0.29%)
Sep 22, 2023 150.47 150.68 149.46 149.49 74,297 -0.69(-0.46%)
Sep 21, 2023 151.66 151.66 150.10 150.18 255,938 -2.38(-1.56%)
Sep 20, 2023 154.20 154.55 152.56 152.56 80,948 -1.09(-0.71%)
Sep 19, 2023 153.71 153.93 152.78 153.65 43,635 -0.49(-0.31%)
Sep 18, 2023 154.04 154.48 153.84 154.13 65,744 -0.11(-0.07%)
Sep 15, 2023 155.52 155.52 154.09 154.24 90,639 -1.63(-1.05%)
Sep 14, 2023 155.23 156.03 155.05 155.88 52,199 +1.51(+0.98%)
Sep 13, 2023 154.46 154.77 153.89 154.36 59,226 +0.06(+0.04%)
Sep 12, 2023 154.47 155.20 154.21 154.30 48,311 -0.63(-0.41%)
Sep 11, 2023 154.64 154.94 154.39 154.93 46,795 +1.01(+0.66%)
Sep 08, 2023 153.71 154.21 153.57 153.92 42,563 +0.28(+0.18%)
Sep 07, 2023 153.34 153.87 153.27 153.65 52,290 -0.23(-0.15%)
Sep 06, 2023 154.02 154.09 153.04 153.88 68,067 -0.37(-0.24%)
Sep 05, 2023 155.32 155.32 154.18 154.24 68,533 -1.21(-0.78%)
Sep 01, 2023 156.03 156.13 154.97 155.45 68,925 +0.46(+0.29%)
Aug 31, 2023 155.70 155.96 154.99 154.99 89,287 -0.24(-0.15%)
Aug 30, 2023 155.01 155.67 154.73 155.23 63,491 +0.24(+0.15%)
Aug 29, 2023 153.09 155.00 153.09 154.99 70,416 +1.73(+1.13%)
Aug 28, 2023 152.88 153.53 152.74 153.26 55,924 +1.12(+0.74%)
Aug 25, 2023 151.85 152.67 150.71 152.14 45,716 +0.85(+0.56%)
Aug 24, 2023 153.31 153.96 151.27 151.29 72,401 -1.78(-1.16%)
Aug 23, 2023 151.77 153.22 151.77 153.07 51,716 +1.53(+1.01%)
Aug 22, 2023 152.60 152.66 151.44 151.55 47,234 -0.63(-0.42%)
Aug 21, 2023 152.08 152.39 150.98 152.18 47,589 +0.20(+0.13%)
Aug 18, 2023 150.81 152.30 150.78 151.98 58,342 +0.13(+0.08%)
Aug 17, 2023 153.62 153.69 151.79 151.85 50,864 -1.40(-0.91%)
Aug 16, 2023 154.29 154.72 153.24 153.25 47,076 -1.18(-0.76%)
Aug 15, 2023 155.62 155.62 154.19 154.43 44,550 -1.95(-1.25%)
Aug 14, 2023 155.99 156.38 155.59 156.38 50,878 +0.28(+0.18%)
Aug 11, 2023 155.60 156.36 155.39 156.10 47,213 -0.05(-0.03%)
Aug 10, 2023 157.05 158.03 155.90 156.15 48,944 -0.03(-0.02%)
Aug 09, 2023 157.39 157.39 156.07 156.18 60,267 -1.04(-0.66%)
Aug 08, 2023 156.91 157.29 155.76 157.22 51,611 -0.94(-0.59%)
Aug 07, 2023 157.11 158.18 157.11 158.16 49,446 +1.76(+1.13%)
Aug 04, 2023 157.62 158.37 156.28 156.40 80,373 -0.13(-0.08%)
Aug 03, 2023 156.46 157.04 156.02 156.53 77,245 -0.71(-0.45%)
Aug 02, 2023 157.94 158.09 156.96 157.24 110,762 -1.80(-1.13%)
Aug 01, 2023 159.00 159.25 158.73 159.04 66,950 -0.50(-0.32%)
Jul 31, 2023 159.43 159.68 158.87 159.55 87,168 +0.41(+0.26%)
Jul 28, 2023 159.08 159.53 158.63 159.14 69,019 +1.20(+0.76%)
Jul 27, 2023 160.20 160.20 157.69 157.94 75,234 -0.98(-0.62%)
Jul 26, 2023 158.51 159.29 158.25 158.92 94,013 -0.01(-0.01%)
Jul 25, 2023 158.65 159.27 158.54 158.93 51,579 +0.17(+0.11%)
Jul 24, 2023 158.54 159.10 158.42 158.77 53,569 +0.54(+0.34%)
Jul 21, 2023 158.90 158.90 158.22 158.22 46,773 -0.06(-0.04%)
Jul 20, 2023 158.42 158.80 158.12 158.28 53,274 -0.47(-0.29%)
Jul 19, 2023 158.48 159.09 158.41 158.75 109,704 +0.74(+0.47%)
Jul 18, 2023 156.73 158.21 156.68 158.00 63,743 +1.21(+0.77%)
Jul 17, 2023 156.41 157.09 156.23 156.79 73,088 +0.22(+0.14%)
Jul 14, 2023 157.65 157.65 156.53 156.58 62,182 -0.78(-0.50%)
Jul 13, 2023 156.99 157.63 156.84 157.36 53,614 +0.99(+0.63%)
Jul 12, 2023 156.69 156.84 156.12 156.37 101,858 +1.08(+0.70%)
Jul 11, 2023 154.09 155.38 153.91 155.29 118,055 +1.62(+1.06%)
Jul 10, 2023 152.90 153.79 152.90 153.67 67,266 +0.76(+0.50%)
Jul 07, 2023 152.61 154.25 152.61 152.90 101,454 +0.02(+0.01%)
Jul 06, 2023 152.93 153.02 152.05 152.88 91,669 -1.39(-0.90%)
Jul 05, 2023 153.95 154.59 153.75 154.27 104,896 -0.30(-0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.